Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bmc Stock Holdings
(NQ:
BMCH
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 30, 2019
25.80
25.81
25.31
25.43
353,200
-0.25(-0.97%)
Aug 29, 2019
25.32
25.77
25.10
25.68
302,234
+0.58(+2.31%)
Aug 28, 2019
24.80
25.34
24.57
25.10
422,240
+0.30(+1.21%)
Aug 27, 2019
25.25
25.33
24.63
24.80
387,145
-0.34(-1.35%)
Aug 26, 2019
25.20
25.24
24.79
25.14
332,713
+0.32(+1.29%)
Aug 23, 2019
25.30
25.42
24.76
24.82
582,600
-0.54(-2.13%)
Aug 22, 2019
25.63
25.94
25.20
25.36
324,722
-0.19(-0.74%)
Aug 21, 2019
25.24
25.56
25.15
25.55
616,206
+0.40(+1.59%)
Aug 20, 2019
25.33
25.41
25.12
25.15
451,928
-0.18(-0.71%)
Aug 19, 2019
25.32
25.55
25.20
25.33
691,000
+0.17(+0.68%)
Aug 16, 2019
24.90
25.22
24.74
25.16
302,500
+0.36(+1.45%)
Aug 15, 2019
24.87
24.95
24.63
24.80
458,858
+0.01(+0.04%)
Aug 14, 2019
24.86
25.21
24.69
24.79
577,721
-0.35(-1.39%)
Aug 13, 2019
24.90
25.37
24.76
25.14
850,240
+0.24(+0.96%)
Aug 12, 2019
25.06
25.40
24.81
24.90
659,333
-0.14(-0.56%)
Aug 09, 2019
25.00
25.19
24.63
25.04
648,700
+0.04(+0.16%)
Aug 08, 2019
24.72
25.29
24.42
25.00
598,686
+0.00(+0.00%)
Aug 07, 2019
24.00
25.02
22.91
25.00
833,239
+2.09(+9.12%)
Aug 06, 2019
20.92
23.61
20.34
22.91
1,655,981
+0.94(+4.28%)
Aug 05, 2019
21.96
22.16
21.67
21.97
656,829
-0.38(-1.70%)
Aug 02, 2019
21.26
22.39
21.26
22.35
776,100
+1.03(+4.83%)
Aug 01, 2019
21.16
21.74
21.12
21.32
793,758
+0.17(+0.80%)
Jul 31, 2019
21.58
21.72
21.15
21.15
461,283
-0.37(-1.72%)
Jul 30, 2019
21.36
21.70
21.36
21.52
552,531
+0.02(+0.09%)
Jul 29, 2019
21.70
21.79
21.37
21.50
290,425
-0.24(-1.10%)
Jul 26, 2019
21.58
21.85
21.46
21.74
264,700
+0.16(+0.74%)
Jul 25, 2019
21.56
21.76
21.42
21.58
339,604
+0.02(+0.09%)
Jul 24, 2019
20.87
21.58
20.86
21.56
646,273
+0.67(+3.21%)
Jul 23, 2019
20.72
20.95
20.43
20.89
461,943
+0.30(+1.46%)
Jul 22, 2019
21.07
21.08
20.44
20.59
651,197
-0.45(-2.14%)
Jul 19, 2019
21.17
21.52
21.02
21.04
300,200
-0.14(-0.66%)
Jul 18, 2019
21.30
21.31
20.97
21.18
353,801
-0.11(-0.52%)
Jul 17, 2019
21.74
21.79
21.01
21.29
498,297
-0.32(-1.48%)
Jul 16, 2019
21.52
21.80
21.40
21.61
228,103
-0.02(-0.09%)
Jul 15, 2019
21.76
21.85
21.27
21.63
239,511
-0.09(-0.41%)
Jul 12, 2019
21.53
21.88
21.53
21.72
237,200
+0.24(+1.12%)
Jul 11, 2019
21.41
21.67
21.34
21.48
264,704
-0.05(-0.23%)
Jul 10, 2019
21.50
21.72
21.32
21.53
261,847
+0.15(+0.70%)
Jul 09, 2019
21.68
21.75
21.24
21.38
275,206
-0.35(-1.61%)
Jul 08, 2019
21.60
21.83
21.36
21.73
397,909
+0.06(+0.28%)
Jul 05, 2019
21.43
21.72
21.27
21.67
239,600
+0.19(+0.88%)
Jul 03, 2019
21.41
21.58
21.20
21.48
136,300
+0.08(+0.37%)
Jul 02, 2019
21.41
21.43
21.16
21.40
284,967
-0.01(-0.05%)
Jul 01, 2019
21.61
21.69
21.15
21.41
386,516
+0.21(+0.99%)
Jun 28, 2019
21.15
21.51
21.09
21.20
697,600
+0.12(+0.57%)
Jun 27, 2019
20.65
21.08
20.53
21.08
450,112
+0.45(+2.18%)
Jun 26, 2019
20.81
20.81
20.40
20.63
310,573
-0.11(-0.53%)
Jun 25, 2019
20.63
20.80
20.41
20.74
381,560
+0.13(+0.63%)
Jun 24, 2019
20.28
20.82
20.21
20.61
327,657
+0.28(+1.38%)
Jun 21, 2019
20.91
20.91
20.23
20.33
409,600
-0.68(-3.24%)
Jun 20, 2019
20.61
21.06
20.50
21.01
281,531
+0.61(+2.99%)
Jun 19, 2019
20.82
20.85
20.19
20.40
267,685
-0.44(-2.11%)
Jun 18, 2019
20.95
21.24
20.69
20.84
394,523
+0.05(+0.24%)
Jun 17, 2019
20.78
20.80
20.48
20.79
330,689
+0.08(+0.39%)
Jun 14, 2019
20.42
20.80
20.41
20.71
414,700
+0.31(+1.52%)
Jun 13, 2019
20.21
20.60
20.14
20.40
498,422
+0.21(+1.04%)
Jun 12, 2019
20.13
20.35
19.97
20.19
520,740
+0.02(+0.10%)
Jun 11, 2019
20.74
20.74
20.02
20.17
618,990
-0.42(-2.04%)
Jun 10, 2019
20.73
20.84
20.50
20.59
281,175
-0.16(-0.77%)
Jun 07, 2019
20.85
20.95
20.69
20.75
265,400
+0.07(+0.34%)
Jun 06, 2019
20.98
21.00
20.46
20.68
233,320
-0.30(-1.43%)
Jun 05, 2019
20.86
21.13
20.72
20.98
490,969
+0.13(+0.62%)
Jun 04, 2019
20.42
20.86
20.27
20.85
436,389
+0.60(+2.96%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.